Get the Stockscreener App
296.21
0.49%
2.24
Overview
News
Price History
Option Chain
Financials
Why HUM Down?
Discussions
Forecast
Dividend History
Humana Inc Stock (HUM) Price History
The historical daily chart and data for Humana Inc stock (HUM), show that the latest closing stock price as of November 21, 2024, is $296.21.
- Humana Inc all-time high stock price is $571.30, occurred on November 03, 2022.
- The lowest Humana Inc stock price recorded was $91.00 on February 05, 2014. Since then, Humana Inc's stock price has risen over 225.51% to $296.21 now.
- The 52-week high stock price for HUM is $527.18, representing a 77.98% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for HUM is $213.31, indicating a -27.99% decrease from the current share price, occurred on October 02, 2024.
- The closing price of Humana Inc (HUM) stock in the beginning of 2023 was $465.45. The stock closed the year at $512.19, a gain of over 10.04% for the year.
The table below shows more information about HUM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $296.3 | $291.6 | $4.68 | 424,052.0 | +0.78% |
| Nov 20, 2024 | $295.7 | $282.5 | $13.22 | 2,226,400.0 | +5.83% |
| Nov 19, 2024 | $278.4 | $268.4 | $9.96 | 1,425,501.0 | +2.37% |
| Nov 18, 2024 | $279.4 | $270.8 | $8.62 | 1,849,827.0 | -1.57% |
| Nov 15, 2024 | $284.6 | $274.6 | $10.01 | 1,823,721.0 | -2.64% |
| Nov 14, 2024 | $289.2 | $280.3 | $8.88 | 2,016,713.0 | -2.17% |
| Nov 13, 2024 | $291.1 | $277.3 | $13.83 | 2,142,143.0 | +3.34% |
| Nov 12, 2024 | $286.0 | $274.2 | $11.74 | 1,629,161.0 | -0.84% |
| Nov 11, 2024 | $283.6 | $270.7 | $12.88 | 2,201,230.0 | -1.97% |
| Nov 08, 2024 | $293.3 | $286.0 | $7.25 | 1,659,480.0 | +0.13% |
| Nov 07, 2024 | $297.5 | $285.5 | $12.02 | 2,386,116.0 | -0.26% |
| Nov 06, 2024 | $290.7 | $278.0 | $12.69 | 5,090,145.0 | +10.71% |
| Nov 05, 2024 | $261.9 | $252.2 | $9.72 | 1,450,530.0 | +1.98% |
| Nov 04, 2024 | $262.1 | $251.8 | $10.26 | 1,902,772.0 | -1.98% |
| Nov 01, 2024 | $265.0 | $258.2 | $6.83 | 1,367,477.0 | +1.12% |
| Oct 31, 2024 | $265.5 | $256.0 | $9.48 | 1,815,684.0 | -3.19% |
| Oct 30, 2024 | $273.3 | $259.8 | $13.46 | 3,333,423.0 | +3.32% |
| Oct 29, 2024 | $264.3 | $257.4 | $6.83 | 1,768,464.0 | -1.27% |
| Oct 28, 2024 | $265.8 | $258.9 | $6.90 | 1,602,393.0 | +0.14% |
| Oct 25, 2024 | $266.8 | $259.8 | $7.07 | 1,648,283.0 | +0.83% |
| Oct 24, 2024 | $265.2 | $258.1 | $7.06 | 1,681,563.0 | -0.03% |
| Oct 23, 2024 | $263.6 | $256.6 | $7.05 | 1,499,322.0 | -1.40% |
| Oct 22, 2024 | $265.1 | $259.5 | $5.64 | 1,846,879.0 | +0.67% |
Humana Inc Stock (HUM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Humana Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Humana Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Humana Inc Stock (HUM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $297.5 | $251.8 | $45.67 | 29,595,268.0 | +14.91% |
| Oct, 2024 | $315.4 | $213.3 | $102.1 | 84,364,773.0 | -18.60% |
| Sep, 2024 | $382.7 | $307.6 | $75.08 | 30,486,566.0 | -10.64% |
| Aug, 2024 | $363.9 | $343.2 | $20.71 | 18,557,618.0 | -1.97% |
| Jul, 2024 | $406.5 | $356.4 | $50.08 | 27,527,659.0 | -3.22% |
| Jun, 2024 | $388.6 | $343.6 | $44.94 | 24,262,485.0 | +4.34% |
| May, 2024 | $358.3 | $298.6 | $59.72 | 34,713,394.0 | +18.55% |
| Apr, 2024 | $353.0 | $299.2 | $53.77 | 41,857,225.0 | -12.87% |
| Mar, 2024 | $354.0 | $334.5 | $19.46 | 28,079,830.0 | -1.03% |
| Feb, 2024 | $382.8 | $346.3 | $36.52 | 32,727,438.0 | -7.34% |
| Jan, 2024 | $475.0 | $342.7 | $132.3 | 60,392,162.0 | -17.42% |
Humana Inc Stock (HUM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $504.8 | $448.9 | $55.88 | 31,416,483.0 | -5.58% |
| Nov, 2023 | $527.2 | $471.8 | $55.38 | 31,754,021.0 | -7.41% |
| Oct, 2023 | $530.5 | $479.4 | $51.19 | 20,981,924.0 | +7.64% |
| Sep, 2023 | $501.8 | $456.0 | $45.81 | 18,648,996.0 | +5.39% |
| Aug, 2023 | $500.4 | $455.1 | $45.26 | 24,414,601.0 | +1.05% |
| Jul, 2023 | $459.1 | $423.3 | $35.81 | 36,239,923.0 | +2.17% |
| Jun, 2023 | $527.6 | $435.0 | $92.65 | 33,399,464.0 | -10.91% |
| May, 2023 | $541.2 | $492.2 | $49.03 | 16,228,501.0 | -5.40% |
| Apr, 2023 | $540.0 | $485.6 | $54.40 | 19,224,495.0 | +9.28% |
| Mar, 2023 | $511.0 | $475.3 | $35.68 | 21,388,313.0 | -1.93% |
| Feb, 2023 | $527.8 | $471.6 | $56.21 | 21,770,031.0 | -3.26% |
| Jan, 2023 | $513.0 | $478.4 | $34.60 | 22,499,080.0 | -0.10% |
Humana Inc Stock (HUM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $558.0 | $494.9 | $63.19 | 18,175,364.0 | -6.86% |
| Nov, 2022 | $571.3 | $510.7 | $60.58 | 25,365,426.0 | -1.47% |
| Oct, 2022 | $563.1 | $485.6 | $77.53 | 19,185,112.0 | +15.02% |
| Sep, 2022 | $515.0 | $454.1 | $60.91 | 22,272,295.0 | +0.71% |
| Aug, 2022 | $505.0 | $467.3 | $37.72 | 12,928,800.0 | -0.05% |
| Jul, 2022 | $497.5 | $459.4 | $38.03 | 15,404,162.0 | +2.98% |
| Jun, 2022 | $477.4 | $418.7 | $58.75 | 13,806,895.0 | +3.05% |
| May, 2022 | $461.9 | $410.9 | $51.00 | 15,951,430.0 | +2.18% |
| Apr, 2022 | $469.3 | $430.4 | $38.89 | 19,614,710.0 | +2.16% |
| Mar, 2022 | $447.0 | $421.2 | $25.79 | 21,851,949.0 | +0.20% |
| Feb, 2022 | $440.6 | $384.4 | $56.19 | 24,097,776.0 | +10.65% |
| Jan, 2022 | $465.9 | $351.2 | $114.7 | 39,883,059.0 | -15.38% |
0.00%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):